Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 19.40 | 19.58 | 19.29 | 19.40 | 26,473 | -0.05(-0.26%) |
May 28, 2021 | 19.99 | 19.99 | 19.40 | 19.45 | 77,029 | -0.33(-1.67%) |
May 27, 2021 | 19.50 | 19.86 | 19.39 | 19.78 | 215,407 | +0.42(+2.17%) |
May 26, 2021 | 19.22 | 19.43 | 19.16 | 19.36 | 138,656 | +0.13(+0.68%) |
May 25, 2021 | 19.20 | 19.23 | 18.96 | 19.23 | 109,115 | +0.07(+0.37%) |
May 21, 2021 | 19.16 | 19.16 | 19.16 | 0 | +0.45(+2.41%) | |
May 20, 2021 | 18.76 | 18.76 | 18.54 | 18.71 | 122,591 | +0.00(+0.00%) |
May 19, 2021 | 18.32 | 18.71 | 18.30 | 18.71 | 55,674 | +0.32(+1.74%) |
May 18, 2021 | 18.40 | 18.41 | 18.16 | 18.39 | 65,455 | +0.04(+0.22%) |
May 17, 2021 | 18.55 | 18.67 | 18.23 | 18.35 | 110,270 | -0.18(-0.97%) |
May 14, 2021 | 18.62 | 18.75 | 18.23 | 18.53 | 182,964 | +0.23(+1.26%) |
May 13, 2021 | 18.93 | 19.63 | 18.19 | 18.30 | 543,985 | -0.69(-3.63%) |
May 12, 2021 | 18.66 | 19.57 | 18.46 | 18.99 | 635,089 | +1.21(+6.81%) |
May 11, 2021 | 17.90 | 17.90 | 17.67 | 17.78 | 101,509 | -0.25(-1.39%) |
May 10, 2021 | 18.25 | 18.26 | 17.90 | 18.03 | 79,802 | -0.17(-0.93%) |
May 07, 2021 | 18.27 | 18.30 | 18.10 | 18.20 | 41,406 | -0.02(-0.11%) |
May 06, 2021 | 18.50 | 18.55 | 18.13 | 18.22 | 109,257 | -0.27(-1.46%) |
May 05, 2021 | 18.42 | 18.68 | 18.35 | 18.49 | 91,300 | +0.12(+0.65%) |
May 04, 2021 | 18.70 | 18.78 | 18.35 | 18.37 | 164,720 | -0.40(-2.13%) |
May 03, 2021 | 18.87 | 19.11 | 18.68 | 18.77 | 59,618 | -0.14(-0.74%) |
Apr 30, 2021 | 18.95 | 19.23 | 18.71 | 18.91 | 139,405 | -0.05(-0.26%) |
Apr 29, 2021 | 18.94 | 19.00 | 18.67 | 18.96 | 127,335 | +0.21(+1.12%) |
Apr 28, 2021 | 18.25 | 18.75 | 18.19 | 18.75 | 225,627 | +0.51(+2.80%) |
Apr 27, 2021 | 17.96 | 18.35 | 17.87 | 18.24 | 128,823 | +0.28(+1.56%) |
Apr 26, 2021 | 18.00 | 18.06 | 17.80 | 17.96 | 118,052 | +0.05(+0.28%) |
Apr 23, 2021 | 17.70 | 18.09 | 17.48 | 17.91 | 74,053 | +0.21(+1.19%) |
Apr 22, 2021 | 18.00 | 18.00 | 17.63 | 17.70 | 151,464 | -0.04(-0.23%) |
Apr 21, 2021 | 17.70 | 17.90 | 17.68 | 17.74 | 79,989 | +0.06(+0.34%) |
Apr 20, 2021 | 17.65 | 17.73 | 17.27 | 17.68 | 106,855 | +0.02(+0.11%) |
Apr 19, 2021 | 17.78 | 17.78 | 17.60 | 17.66 | 32,528 | -0.05(-0.28%) |
Apr 16, 2021 | 17.58 | 17.76 | 17.50 | 17.71 | 64,745 | +0.20(+1.14%) |
Apr 15, 2021 | 17.68 | 17.68 | 17.35 | 17.51 | 87,733 | -0.06(-0.34%) |
Apr 14, 2021 | 17.50 | 17.75 | 17.46 | 17.57 | 49,516 | +0.11(+0.63%) |
Apr 13, 2021 | 17.80 | 17.94 | 17.25 | 17.46 | 199,486 | -0.49(-2.73%) |
Apr 12, 2021 | 18.16 | 18.29 | 17.94 | 17.95 | 153,494 | -0.16(-0.88%) |
Apr 09, 2021 | 18.23 | 18.24 | 18.00 | 18.11 | 185,713 | -0.12(-0.66%) |
Apr 08, 2021 | 18.14 | 18.42 | 18.00 | 18.23 | 111,475 | +0.17(+0.94%) |
Apr 07, 2021 | 18.10 | 18.29 | 18.00 | 18.06 | 193,332 | -0.12(-0.66%) |
Apr 06, 2021 | 18.00 | 18.23 | 18.00 | 18.18 | 87,622 | +0.14(+0.78%) |
Apr 05, 2021 | 18.19 | 18.40 | 17.99 | 18.04 | 191,774 | -0.03(-0.17%) |
Apr 01, 2021 | 18.07 | 18.07 | 18.07 | 0 | +0.54(+3.08%) | |
Mar 31, 2021 | 17.46 | 17.58 | 17.21 | 17.53 | 97,433 | +0.07(+0.40%) |
Mar 30, 2021 | 17.67 | 17.67 | 17.39 | 17.46 | 110,652 | -0.19(-1.08%) |
Mar 29, 2021 | 18.44 | 18.44 | 17.60 | 17.65 | 173,103 | -0.48(-2.65%) |
Mar 26, 2021 | 18.71 | 18.95 | 17.85 | 18.13 | 454,917 | -0.44(-2.37%) |
Mar 25, 2021 | 18.00 | 18.63 | 17.08 | 18.57 | 637,127 | -0.43(-2.26%) |
Mar 24, 2021 | 18.35 | 19.03 | 18.35 | 19.00 | 197,971 | +0.67(+3.66%) |
Mar 23, 2021 | 18.37 | 18.43 | 18.12 | 18.33 | 116,851 | +0.15(+0.83%) |
Mar 22, 2021 | 18.20 | 18.47 | 18.02 | 18.18 | 154,067 | +0.07(+0.39%) |
Mar 19, 2021 | 17.87 | 18.22 | 17.55 | 18.11 | 96,878 | +0.32(+1.80%) |
Mar 18, 2021 | 17.47 | 17.94 | 17.40 | 17.79 | 72,236 | +0.28(+1.60%) |
Mar 17, 2021 | 17.58 | 17.78 | 17.40 | 17.51 | 88,566 | -0.03(-0.17%) |
Mar 16, 2021 | 17.11 | 17.73 | 17.11 | 17.54 | 87,463 | +0.20(+1.15%) |
Mar 15, 2021 | 17.35 | 17.47 | 17.23 | 17.34 | 112,181 | -0.07(-0.40%) |
Mar 12, 2021 | 17.42 | 17.57 | 17.25 | 17.41 | 54,576 | -0.06(-0.34%) |
Mar 11, 2021 | 17.69 | 17.69 | 17.36 | 17.47 | 45,125 | -0.05(-0.29%) |
Mar 10, 2021 | 17.73 | 17.78 | 17.47 | 17.52 | 76,545 | +0.05(+0.29%) |
Mar 09, 2021 | 17.15 | 17.72 | 17.15 | 17.47 | 61,435 | +0.35(+2.04%) |
Mar 08, 2021 | 17.49 | 17.72 | 17.08 | 17.12 | 218,848 | -0.44(-2.51%) |
Mar 05, 2021 | 17.21 | 17.65 | 17.03 | 17.56 | 140,291 | +0.48(+2.81%) |
Mar 04, 2021 | 17.62 | 17.65 | 16.80 | 17.08 | 139,286 | -0.54(-3.06%) |
Mar 03, 2021 | 17.98 | 17.98 | 17.56 | 17.62 | 129,978 | -0.17(-0.96%) |
Mar 02, 2021 | 18.03 | 18.17 | 17.72 | 17.79 | 122,707 | -0.46(-2.52%) |
Mar 01, 2021 | 17.77 | 18.27 | 17.55 | 18.25 | 248,504 | +0.98(+5.67%) |
Feb 26, 2021 | 17.49 | 17.72 | 17.04 | 17.27 | 268,526 | -0.29(-1.65%) |
Feb 25, 2021 | 18.35 | 18.64 | 17.55 | 17.56 | 218,993 | -0.77(-4.20%) |
Feb 24, 2021 | 17.56 | 18.50 | 17.37 | 18.33 | 285,665 | +0.98(+5.65%) |
Feb 23, 2021 | 17.31 | 17.58 | 16.90 | 17.35 | 460,307 | +0.38(+2.24%) |
Feb 22, 2021 | 17.34 | 18.20 | 16.94 | 16.97 | 361,073 | +0.23(+1.37%) |
Feb 19, 2021 | 16.31 | 16.77 | 16.15 | 16.74 | 148,743 | +0.48(+2.95%) |
Feb 18, 2021 | 16.25 | 16.66 | 16.17 | 16.26 | 103,363 | -0.08(-0.49%) |
Feb 17, 2021 | 16.19 | 16.43 | 15.90 | 16.34 | 203,584 | +0.24(+1.49%) |
Feb 16, 2021 | 16.01 | 16.27 | 15.80 | 16.10 | 139,952 | -0.02(-0.12%) |
Feb 12, 2021 | 16.12 | 16.12 | 16.12 | 0 | -0.18(-1.10%) | |
Feb 11, 2021 | 16.63 | 16.63 | 16.06 | 16.30 | 176,403 | -0.22(-1.33%) |
Feb 10, 2021 | 16.75 | 17.12 | 16.51 | 16.52 | 214,337 | -0.06(-0.36%) |
Feb 09, 2021 | 17.10 | 17.10 | 16.49 | 16.58 | 258,648 | -0.50(-2.93%) |
Feb 08, 2021 | 17.21 | 17.25 | 16.87 | 17.08 | 110,332 | -0.01(-0.06%) |
Feb 05, 2021 | 17.16 | 17.20 | 17.00 | 17.09 | 74,657 | +0.00(+0.00%) |
Feb 04, 2021 | 16.97 | 17.19 | 16.87 | 17.09 | 187,457 | +0.05(+0.29%) |
Feb 03, 2021 | 17.59 | 17.70 | 16.83 | 17.04 | 169,322 | -0.39(-2.24%) |
Feb 02, 2021 | 17.30 | 17.71 | 17.21 | 17.43 | 434,299 | +0.23(+1.34%) |
Feb 01, 2021 | 17.09 | 17.46 | 17.00 | 17.20 | 237,102 | +0.44(+2.63%) |
Jan 29, 2021 | 17.80 | 18.13 | 16.58 | 16.76 | 746,516 | -0.93(-5.26%) |
Jan 28, 2021 | 16.49 | 18.37 | 16.26 | 17.69 | 858,378 | +1.46(+9.00%) |
Jan 27, 2021 | 16.52 | 16.57 | 16.12 | 16.23 | 107,280 | -0.28(-1.70%) |
Jan 26, 2021 | 16.00 | 16.54 | 15.99 | 16.51 | 132,124 | +0.52(+3.25%) |
Jan 25, 2021 | 15.81 | 16.33 | 15.81 | 15.99 | 194,126 | +0.14(+0.88%) |
Jan 22, 2021 | 15.49 | 16.10 | 15.49 | 15.85 | 88,240 | +0.19(+1.21%) |
Jan 21, 2021 | 15.83 | 15.83 | 15.42 | 15.66 | 73,549 | +0.00(+0.00%) |
Jan 20, 2021 | 16.24 | 16.24 | 15.54 | 15.66 | 104,956 | -0.59(-3.63%) |
Jan 19, 2021 | 16.45 | 16.50 | 16.03 | 16.25 | 171,455 | -0.20(-1.22%) |
Jan 18, 2021 | 15.44 | 17.03 | 15.44 | 16.45 | 229,280 | +1.11(+7.24%) |
Jan 15, 2021 | 15.35 | 15.46 | 15.31 | 15.34 | 60,071 | -0.05(-0.32%) |
Jan 14, 2021 | 15.26 | 15.52 | 15.22 | 15.39 | 70,022 | +0.18(+1.18%) |
Jan 13, 2021 | 15.30 | 15.31 | 15.20 | 15.21 | 74,698 | -0.08(-0.52%) |
Jan 12, 2021 | 15.15 | 15.36 | 15.12 | 15.29 | 74,499 | +0.20(+1.33%) |
Jan 11, 2021 | 14.95 | 15.15 | 14.84 | 15.09 | 69,938 | +0.06(+0.40%) |
Jan 08, 2021 | 14.94 | 15.12 | 14.76 | 15.03 | 78,285 | +0.15(+1.01%) |
Jan 07, 2021 | 14.80 | 14.99 | 14.73 | 14.88 | 75,396 | +0.02(+0.13%) |
Jan 06, 2021 | 14.64 | 14.89 | 14.55 | 14.86 | 92,141 | +0.19(+1.30%) |
Jan 05, 2021 | 14.55 | 14.76 | 14.50 | 14.67 | 127,879 | +0.11(+0.76%) |
Jan 04, 2021 | 14.33 | 14.62 | 14.29 | 14.56 | 83,139 | +0.10(+0.69%) |
Dec 31, 2020 | 14.46 | 14.46 | 14.46 | 0 | +0.08(+0.56%) | |
Dec 30, 2020 | 14.50 | 14.61 | 14.38 | 14.38 | 32,290 | -0.16(-1.10%) |
Dec 29, 2020 | 14.58 | 14.78 | 14.46 | 14.54 | 68,184 | -0.22(-1.49%) |
Dec 24, 2020 | 14.76 | 14.76 | 14.76 | 0 | -0.19(-1.27%) | |
Dec 23, 2020 | 14.72 | 15.10 | 14.42 | 14.95 | 187,334 | +0.30(+2.05%) |
Dec 22, 2020 | 14.50 | 14.69 | 14.49 | 14.65 | 62,858 | +0.13(+0.90%) |
Dec 21, 2020 | 14.36 | 14.60 | 14.28 | 14.52 | 75,182 | -0.10(-0.68%) |
Dec 18, 2020 | 14.80 | 14.84 | 14.51 | 14.62 | 150,625 | -0.17(-1.15%) |
Dec 17, 2020 | 14.40 | 14.85 | 14.29 | 14.79 | 180,155 | +0.44(+3.07%) |
Dec 16, 2020 | 14.10 | 14.38 | 14.05 | 14.35 | 136,370 | +0.25(+1.77%) |
Dec 15, 2020 | 13.95 | 14.21 | 13.93 | 14.10 | 95,307 | +0.24(+1.73%) |
Dec 14, 2020 | 13.74 | 13.92 | 13.63 | 13.86 | 92,086 | +0.26(+1.91%) |
Dec 11, 2020 | 13.57 | 13.76 | 13.57 | 13.60 | 59,317 | +0.00(+0.00%) |
Dec 10, 2020 | 13.50 | 13.68 | 13.37 | 13.60 | 56,197 | +0.09(+0.67%) |
Dec 09, 2020 | 13.66 | 13.78 | 13.51 | 13.51 | 134,705 | -0.17(-1.24%) |
Dec 08, 2020 | 13.70 | 13.81 | 13.61 | 13.68 | 50,677 | -0.06(-0.44%) |
Dec 07, 2020 | 13.71 | 13.88 | 13.60 | 13.74 | 90,451 | +0.03(+0.22%) |
Dec 04, 2020 | 13.96 | 13.96 | 13.64 | 13.71 | 185,266 | -0.28(-2.00%) |
Dec 03, 2020 | 13.93 | 14.08 | 13.86 | 13.99 | 101,663 | +0.01(+0.07%) |
Dec 02, 2020 | 13.87 | 14.15 | 13.81 | 13.98 | 70,985 | +0.14(+1.01%) |
Dec 01, 2020 | 13.98 | 14.00 | 13.76 | 13.84 | 133,958 | -0.05(-0.36%) |
Nov 30, 2020 | 14.14 | 14.14 | 13.56 | 13.89 | 146,323 | -0.25(-1.77%) |
Nov 27, 2020 | 14.01 | 14.21 | 13.90 | 14.14 | 91,513 | +0.13(+0.93%) |
Nov 26, 2020 | 14.02 | 14.12 | 13.83 | 14.01 | 65,528 | -0.02(-0.14%) |
Nov 25, 2020 | 13.79 | 14.13 | 13.54 | 14.03 | 155,520 | +0.40(+2.93%) |
Nov 24, 2020 | 13.52 | 13.67 | 13.45 | 13.63 | 124,773 | +0.23(+1.72%) |
Nov 23, 2020 | 13.65 | 13.65 | 13.30 | 13.40 | 106,228 | -0.07(-0.52%) |
Nov 20, 2020 | 13.47 | 13.51 | 13.31 | 13.47 | 52,726 | +0.08(+0.60%) |
Nov 19, 2020 | 13.30 | 13.52 | 13.23 | 13.39 | 207,793 | +0.06(+0.45%) |
Nov 18, 2020 | 13.25 | 13.59 | 13.17 | 13.33 | 213,532 | +0.18(+1.37%) |
Nov 17, 2020 | 13.42 | 13.42 | 13.04 | 13.15 | 204,674 | -0.35(-2.59%) |
Nov 16, 2020 | 13.49 | 13.67 | 13.33 | 13.50 | 152,300 | +0.03(+0.22%) |
Nov 13, 2020 | 13.82 | 13.82 | 13.38 | 13.47 | 155,871 | -0.25(-1.82%) |
Nov 12, 2020 | 14.84 | 14.85 | 13.67 | 13.72 | 277,294 | -0.91(-6.22%) |
Nov 11, 2020 | 14.08 | 14.76 | 14.08 | 14.63 | 202,871 | +0.64(+4.57%) |
Nov 10, 2020 | 14.23 | 14.42 | 13.94 | 13.99 | 161,041 | -0.22(-1.55%) |
Nov 09, 2020 | 14.49 | 14.70 | 14.15 | 14.21 | 108,567 | -0.09(-0.63%) |
Nov 06, 2020 | 14.46 | 14.46 | 14.25 | 14.30 | 31,566 | +0.00(+0.00%) |
Nov 05, 2020 | 13.99 | 14.31 | 13.99 | 14.30 | 98,936 | +0.23(+1.63%) |
Nov 04, 2020 | 14.21 | 14.28 | 13.89 | 14.07 | 162,802 | -0.05(-0.35%) |
Nov 03, 2020 | 14.55 | 14.55 | 14.09 | 14.12 | 136,413 | -0.26(-1.81%) |
Nov 02, 2020 | 14.27 | 14.49 | 14.13 | 14.38 | 90,529 | +0.35(+2.49%) |
Oct 30, 2020 | 14.40 | 14.40 | 13.90 | 14.03 | 114,107 | -0.41(-2.84%) |
Oct 29, 2020 | 14.22 | 14.49 | 14.05 | 14.44 | 118,933 | +0.22(+1.55%) |
Oct 28, 2020 | 14.25 | 14.35 | 14.01 | 14.22 | 135,644 | -0.06(-0.42%) |
Oct 27, 2020 | 14.45 | 14.67 | 14.21 | 14.28 | 135,778 | -0.17(-1.18%) |
Oct 26, 2020 | 14.80 | 14.80 | 14.38 | 14.45 | 95,939 | -0.39(-2.63%) |
Oct 23, 2020 | 15.41 | 15.41 | 14.63 | 14.84 | 182,858 | -0.39(-2.56%) |
Oct 22, 2020 | 14.70 | 15.56 | 14.70 | 15.23 | 433,129 | +0.61(+4.17%) |
Oct 21, 2020 | 14.42 | 14.79 | 14.42 | 14.62 | 159,198 | +0.22(+1.53%) |
Oct 20, 2020 | 14.49 | 14.56 | 14.32 | 14.40 | 89,948 | +0.03(+0.21%) |
Oct 19, 2020 | 14.32 | 14.64 | 14.32 | 14.37 | 117,370 | -0.02(-0.14%) |
Oct 16, 2020 | 14.57 | 14.67 | 14.32 | 14.39 | 113,446 | -0.22(-1.51%) |
Oct 15, 2020 | 14.40 | 14.62 | 14.30 | 14.61 | 91,169 | +0.08(+0.55%) |
Oct 14, 2020 | 14.71 | 14.79 | 14.37 | 14.53 | 123,058 | -0.16(-1.09%) |
Oct 13, 2020 | 14.58 | 14.81 | 14.56 | 14.69 | 126,544 | +0.08(+0.55%) |
Oct 09, 2020 | 14.61 | 14.61 | 14.61 | 0 | -0.18(-1.22%) | |
Oct 08, 2020 | 14.75 | 14.87 | 14.65 | 14.79 | 41,614 | +0.09(+0.61%) |
Oct 07, 2020 | 14.64 | 14.82 | 14.55 | 14.70 | 166,516 | +0.20(+1.38%) |
Oct 06, 2020 | 14.81 | 14.81 | 14.47 | 14.50 | 62,491 | -0.27(-1.83%) |
Oct 05, 2020 | 14.41 | 14.79 | 14.41 | 14.77 | 135,296 | +0.34(+2.36%) |
Oct 02, 2020 | 14.50 | 14.68 | 14.39 | 14.43 | 83,639 | -0.22(-1.50%) |
Oct 01, 2020 | 14.84 | 14.92 | 14.63 | 14.65 | 66,482 | -0.13(-0.88%) |
Sep 30, 2020 | 14.99 | 14.99 | 14.74 | 14.78 | 49,443 | -0.21(-1.40%) |
Sep 29, 2020 | 15.07 | 15.07 | 14.83 | 14.99 | 31,791 | -0.08(-0.53%) |
Sep 28, 2020 | 15.02 | 15.16 | 14.90 | 15.07 | 78,546 | +0.16(+1.07%) |
Sep 25, 2020 | 14.98 | 15.02 | 14.78 | 14.91 | 136,632 | -0.09(-0.60%) |
Sep 24, 2020 | 14.79 | 15.17 | 14.43 | 15.00 | 87,426 | +0.24(+1.63%) |
Sep 23, 2020 | 15.06 | 15.19 | 14.69 | 14.76 | 112,415 | -0.29(-1.93%) |
Sep 22, 2020 | 14.89 | 15.07 | 14.75 | 15.05 | 74,390 | +0.22(+1.48%) |
Sep 21, 2020 | 15.10 | 15.10 | 14.25 | 14.83 | 143,942 | -0.52(-3.39%) |
Sep 18, 2020 | 15.31 | 15.50 | 15.27 | 15.35 | 81,111 | +0.10(+0.66%) |
Sep 17, 2020 | 15.34 | 15.35 | 15.14 | 15.25 | 62,567 | -0.14(-0.91%) |
Sep 16, 2020 | 15.23 | 15.39 | 15.10 | 15.39 | 153,602 | +0.18(+1.18%) |
Sep 15, 2020 | 15.05 | 15.29 | 15.00 | 15.21 | 116,234 | +0.03(+0.20%) |
Sep 14, 2020 | 15.15 | 15.33 | 15.08 | 15.18 | 100,138 | +0.18(+1.20%) |
Sep 11, 2020 | 15.13 | 15.20 | 14.86 | 15.00 | 108,192 | -0.10(-0.66%) |
Sep 10, 2020 | 15.23 | 15.36 | 14.97 | 15.10 | 157,052 | -0.08(-0.53%) |
Sep 09, 2020 | 15.01 | 15.43 | 14.92 | 15.18 | 117,728 | +0.31(+2.08%) |
Sep 08, 2020 | 14.69 | 15.10 | 14.62 | 14.87 | 116,355 | -0.01(-0.07%) |
Sep 04, 2020 | 14.88 | 14.88 | 14.88 | 0 | -0.24(-1.59%) | |
Sep 03, 2020 | 15.50 | 15.50 | 14.94 | 15.12 | 174,652 | -0.43(-2.77%) |
Sep 02, 2020 | 15.37 | 15.69 | 15.19 | 15.55 | 125,136 | +0.13(+0.84%) |
Sep 01, 2020 | 15.28 | 15.45 | 15.07 | 15.42 | 136,690 | +0.19(+1.25%) |
Aug 31, 2020 | 15.43 | 15.43 | 15.14 | 15.23 | 79,532 | -0.02(-0.13%) |
Aug 28, 2020 | 15.25 | 15.40 | 15.22 | 15.25 | 74,225 | -0.02(-0.13%) |
Aug 27, 2020 | 15.26 | 15.40 | 15.14 | 15.27 | 144,290 | -0.02(-0.13%) |
Aug 26, 2020 | 15.48 | 15.48 | 15.09 | 15.29 | 65,497 | +0.00(+0.00%) |
Aug 25, 2020 | 15.21 | 15.36 | 15.11 | 15.29 | 52,973 | +0.12(+0.79%) |
Aug 24, 2020 | 15.20 | 15.46 | 15.16 | 15.17 | 48,818 | -0.01(-0.07%) |
Aug 21, 2020 | 15.36 | 15.40 | 15.11 | 15.18 | 46,963 | -0.22(-1.43%) |
Aug 20, 2020 | 15.18 | 15.63 | 15.18 | 15.40 | 49,903 | +0.12(+0.79%) |
Aug 19, 2020 | 15.50 | 15.63 | 15.28 | 15.28 | 184,933 | -0.23(-1.48%) |
Aug 18, 2020 | 15.78 | 15.80 | 15.37 | 15.51 | 179,461 | -0.32(-2.02%) |
Aug 17, 2020 | 16.25 | 16.25 | 15.67 | 15.83 | 212,069 | -0.31(-1.92%) |
Aug 14, 2020 | 15.49 | 16.42 | 15.41 | 16.14 | 388,981 | +0.66(+4.26%) |
Aug 13, 2020 | 14.75 | 16.35 | 14.73 | 15.48 | 420,194 | +0.98(+6.76%) |
Aug 12, 2020 | 14.53 | 14.70 | 14.32 | 14.50 | 81,920 | +0.03(+0.21%) |
Aug 11, 2020 | 14.20 | 14.65 | 14.18 | 14.47 | 186,004 | +0.33(+2.33%) |
Aug 10, 2020 | 14.06 | 14.15 | 13.92 | 14.14 | 75,630 | +0.08(+0.57%) |
Aug 07, 2020 | 14.23 | 14.23 | 13.90 | 14.06 | 49,469 | -0.17(-1.19%) |
Aug 06, 2020 | 13.99 | 14.25 | 13.99 | 14.23 | 91,882 | +0.30(+2.15%) |
Aug 05, 2020 | 13.90 | 14.11 | 13.72 | 13.93 | 109,805 | +0.18(+1.31%) |
Aug 04, 2020 | 13.06 | 13.84 | 13.06 | 13.75 | 81,400 | +0.22(+1.63%) |
Jul 31, 2020 | 13.53 | 13.53 | 13.53 | 0 | +0.16(+1.20%) | |
Jul 30, 2020 | 13.60 | 13.63 | 13.21 | 13.37 | 110,980 | -0.29(-2.12%) |
Jul 29, 2020 | 13.77 | 13.89 | 13.55 | 13.66 | 56,019 | -0.04(-0.29%) |
Jul 28, 2020 | 13.52 | 13.72 | 13.48 | 13.70 | 53,823 | +0.10(+0.74%) |
Jul 27, 2020 | 13.26 | 13.63 | 13.25 | 13.60 | 73,728 | +0.34(+2.56%) |
Jul 24, 2020 | 13.52 | 13.52 | 13.25 | 13.26 | 37,547 | -0.22(-1.63%) |
Jul 23, 2020 | 13.61 | 13.68 | 13.44 | 13.48 | 25,976 | -0.12(-0.88%) |
Jul 22, 2020 | 13.42 | 13.67 | 13.42 | 13.60 | 101,660 | +0.19(+1.42%) |
Jul 21, 2020 | 13.94 | 13.94 | 13.35 | 13.41 | 89,160 | -0.51(-3.66%) |
Jul 20, 2020 | 13.80 | 13.94 | 13.54 | 13.92 | 110,240 | +0.08(+0.58%) |
Jul 17, 2020 | 13.48 | 13.90 | 13.40 | 13.84 | 176,563 | +0.34(+2.52%) |
Jul 16, 2020 | 12.91 | 13.50 | 12.77 | 13.50 | 326,151 | +1.14(+9.22%) |
Jul 15, 2020 | 12.00 | 12.43 | 11.99 | 12.36 | 94,720 | +0.45(+3.78%) |
Jul 14, 2020 | 11.81 | 12.01 | 11.73 | 11.91 | 51,689 | +0.04(+0.34%) |
Jul 13, 2020 | 11.99 | 12.12 | 11.87 | 11.87 | 51,930 | +0.02(+0.17%) |
Jul 10, 2020 | 11.93 | 12.15 | 11.81 | 11.85 | 95,322 | -0.03(-0.25%) |
Jul 09, 2020 | 11.89 | 11.95 | 11.66 | 11.88 | 194,283 | +0.07(+0.59%) |
Jul 08, 2020 | 11.85 | 11.91 | 11.60 | 11.81 | 177,446 | -0.03(-0.25%) |
Jul 07, 2020 | 12.12 | 12.12 | 11.79 | 11.84 | 125,227 | -0.36(-2.95%) |
Jul 06, 2020 | 12.38 | 12.38 | 12.10 | 12.20 | 63,092 | -0.03(-0.25%) |
Jul 03, 2020 | 12.45 | 12.45 | 12.23 | 12.23 | 43,129 | -0.22(-1.77%) |
Jul 02, 2020 | 12.45 | 12.70 | 12.40 | 12.45 | 88,027 | -0.01(-0.08%) |
Jun 30, 2020 | 12.46 | 12.46 | 12.46 | 0 | +0.19(+1.55%) | |
Jun 29, 2020 | 12.40 | 12.50 | 12.26 | 12.27 | 69,586 | -0.18(-1.45%) |
Jun 26, 2020 | 12.74 | 12.76 | 12.45 | 12.45 | 76,385 | -0.30(-2.35%) |
Jun 25, 2020 | 12.80 | 12.85 | 12.67 | 12.75 | 45,776 | -0.14(-1.09%) |
Jun 24, 2020 | 13.00 | 13.02 | 12.60 | 12.89 | 53,198 | -0.22(-1.68%) |
Jun 23, 2020 | 13.10 | 13.18 | 12.91 | 13.11 | 56,107 | +0.16(+1.24%) |
Jun 22, 2020 | 12.94 | 13.00 | 12.80 | 12.95 | 39,022 | -0.05(-0.38%) |
Jun 19, 2020 | 13.07 | 13.31 | 12.93 | 13.00 | 41,325 | +0.02(+0.15%) |
Jun 18, 2020 | 12.86 | 13.06 | 12.86 | 12.98 | 41,697 | +0.05(+0.39%) |
Jun 17, 2020 | 13.09 | 13.09 | 12.84 | 12.93 | 60,197 | -0.05(-0.39%) |
Jun 16, 2020 | 13.25 | 13.29 | 12.85 | 12.98 | 84,039 | +0.06(+0.46%) |
Jun 15, 2020 | 12.54 | 12.99 | 12.37 | 12.92 | 366,346 | +0.22(+1.73%) |
Jun 12, 2020 | 13.11 | 13.13 | 12.69 | 12.70 | 166,722 | -0.11(-0.86%) |
Jun 11, 2020 | 12.88 | 12.88 | 12.61 | 12.81 | 68,804 | -0.39(-2.95%) |
Jun 10, 2020 | 13.54 | 13.58 | 13.11 | 13.20 | 91,541 | -0.40(-2.94%) |
Jun 09, 2020 | 13.79 | 13.79 | 13.44 | 13.60 | 50,689 | -0.19(-1.38%) |
Jun 08, 2020 | 13.85 | 13.89 | 13.56 | 13.79 | 89,313 | +0.13(+0.95%) |
Jun 05, 2020 | 13.80 | 13.84 | 13.46 | 13.66 | 123,254 | -0.03(-0.22%) |
Jun 04, 2020 | 13.88 | 13.88 | 13.56 | 13.69 | 81,611 | -0.14(-1.01%) |
Jun 03, 2020 | 13.84 | 13.99 | 13.75 | 13.83 | 63,319 | +0.05(+0.36%) |
Jun 02, 2020 | 14.05 | 14.10 | 13.61 | 13.78 | 103,585 | -0.29(-2.06%) |